622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191900,78150495,3280,3280,3280,3280,1081
|
|
20230823,191800,78150495,3280,3280,3280,3280,0
|
|
20230823,191700,78150495,3280,3280,3280,3280,0
|
|
20230823,191600,78150495,3280,3280,3280,3280,0
|
|
20230823,191500,78150495,3280,3280,3280,3280,0
|
|
20230823,191400,78150495,3280,3280,3280,3280,0
|
|
20230823,191300,78150495,3280,3280,3280,3280,0
|
|
20230823,191200,78150495,3280,3280,3280,3280,0
|
|
20230823,191100,78150495,3280,3280,3280,3280,0
|
|
20230823,191000,78150495,3280,3280,3280,3280,0
|
|
20230823,190900,78150495,3280,3280,3280,3280,0
|
|
20230823,190800,78150495,3280,3280,3280,3280,0
|
|
20230823,190700,78150495,3280,3280,3280,3280,0
|
|
20230823,190600,78150495,3280,3280,3280,3280,0
|
|
20230823,190500,78150495,3280,3280,3280,3280,0
|
|
20230823,190400,78150495,3280,3280,3280,3280,0
|
|
20230823,190300,78150495,3280,3280,3280,3280,0
|
|
20230823,190200,78150495,3280,3280,3280,3280,0
|
|
20230823,190100,78150495,3280,3280,3280,3280,0
|
|
20230823,190000,78150495,3280,3280,3280,3280,0
|
|
20230823,185900,78150495,3280,3280,3280,3280,0
|
|
20230823,185800,78150495,3280,3280,3280,3280,0
|
|
20230823,185700,78150495,3280,3280,3280,3280,0
|
|
20230823,185600,78150495,3280,3280,3280,3280,0
|
|
20230823,185500,78150495,3280,3280,3280,3280,0
|
|
20230823,185400,78150495,3280,3280,3280,3280,0
|
|
20230823,185300,78150495,3280,3280,3280,3280,0
|
|
20230823,185200,78150495,3280,3280,3280,3280,0
|
|
20230823,185100,78150495,3280,3280,3280,3280,0
|
|
20230823,185000,78150495,3280,3280,3280,3280,0
|
|
20230823,184900,78150495,3280,3280,3280,3280,1081
|
|
20230823,184800,78150495,3280,3280,3280,3280,0
|
|
20230823,184700,78150495,3280,3280,3280,3280,0
|
|
20230823,184600,78150495,3280,3280,3280,3280,0
|
|
20230823,184500,78150495,3280,3280,3280,3280,0
|
|
20230823,184400,78150495,3280,3280,3280,3280,0
|
|
20230823,184300,78150495,3280,3280,3280,3280,0
|
|
20230823,184200,78150495,3280,3280,3280,3280,0
|
|
20230823,184100,78150495,3280,3280,3280,3280,0
|
|
20230823,184000,78150495,3280,3280,3280,3280,0
|
|
20230823,183900,78150495,3280,3280,3280,3280,0
|
|
20230823,183800,78150495,3280,3280,3280,3280,0
|
|
20230823,183700,78150495,3280,3280,3280,3280,0
|
|
20230823,183600,78150495,3280,3280,3280,3280,0
|
|
20230823,183500,78150495,3280,3280,3280,3280,0
|
|
20230823,183400,78150495,3280,3280,3280,3280,0
|
|
20230823,183300,78150495,3280,3280,3280,3280,0
|
|
20230823,183200,78150495,3280,3280,3280,3280,0
|
|
20230823,183100,78150495,3280,3280,3280,3280,0
|
|
20230823,183000,78150495,3280,3280,3280,3280,0
|
|
20230823,182900,78150495,3280,3280,3280,3280,0
|
|
20230823,182800,78150495,3280,3280,3280,3280,0
|
|
20230823,182700,78150495,3280,3280,3280,3280,0
|
|
20230823,182600,78150495,3280,3280,3280,3280,0
|
|
20230823,182500,78150495,3280,3280,3280,3280,0
|
|
20230823,182400,78150495,3280,3280,3280,3280,0
|
|
20230823,182300,78150495,3280,3280,3280,3280,0
|
|
20230823,182200,78150495,3280,3280,3280,3280,0
|
|
20230823,182100,78150495,3280,3280,3280,3280,0
|
|
20230823,182000,78150495,3280,3280,3280,3280,0
|
|
20230823,181900,78150495,3280,3280,3280,3280,1081
|
|
20230823,181800,78150495,3280,3280,3280,3280,0
|
|
20230823,181700,78150495,3280,3280,3280,3280,0
|
|
20230823,181600,78150495,3280,3280,3280,3280,0
|
|
20230823,181500,78150495,3280,3280,3280,3280,0
|
|
20230823,181400,78150495,3280,3280,3280,3280,0
|
|
20230823,181300,78150495,3280,3280,3280,3280,0
|
|
20230823,181200,78150495,3280,3280,3280,3280,0
|
|
20230823,181100,78150495,3280,3280,3280,3280,0
|
|
20230823,181000,78150495,3280,3280,3280,3280,0
|
|
20230823,180900,78150495,3280,3280,3280,3280,0
|
|
20230823,180800,78150495,3280,3280,3280,3280,0
|
|
20230823,180700,78150495,3280,3280,3280,3280,0
|
|
20230823,180600,78150495,3280,3280,3280,3280,0
|
|
20230823,180500,78150495,3280,3280,3280,3280,0
|
|
20230823,180400,78150495,3280,3280,3280,3280,0
|
|
20230823,180300,78150495,3280,3280,3280,3280,0
|
|
20230823,180200,78150495,3280,3280,3280,3280,0
|
|
20230823,180100,78150495,3280,3280,3280,3280,0
|
|
20230823,180000,78150495,3280,3280,3280,3280,0
|
|
20230823,175900,78150495,3280,3280,3280,3280,0
|
|
20230823,175800,78150495,3280,3280,3280,3280,0
|
|
20230823,175700,78150495,3280,3280,3280,3280,0
|
|
20230823,175600,78150495,3280,3280,3280,3280,0
|
|
20230823,175500,78150495,3280,3280,3280,3280,0
|
|
20230823,175400,78150495,3280,3280,3280,3280,0
|
|
20230823,175300,78150495,3280,3280,3280,3280,0
|
|
20230823,175200,78150495,3280,3280,3280,3280,0
|
|
20230823,175100,78150495,3280,3280,3280,3280,0
|
|
20230823,175000,78150495,3280,3280,3280,3280,0
|
|
20230823,174900,78150495,3280,3280,3280,3280,1081
|
|
20230823,174800,78150495,3280,3280,3280,3280,0
|
|
20230823,174700,78150495,3280,3280,3280,3280,0
|
|
20230823,174600,78150495,3280,3280,3280,3280,0
|
|
20230823,174500,78150495,3280,3280,3280,3280,0
|
|
20230823,174400,78150495,3280,3280,3280,3280,0
|
|
20230823,174300,78150495,3280,3280,3280,3280,0
|
|
20230823,174200,78150495,3280,3280,3280,3280,0
|
|
20230823,174100,78150495,3280,3280,3280,3280,0
|
|
20230823,174000,78150495,3280,3280,3280,3280,0
|
|
20230823,173900,78150495,3280,3280,3280,3280,0
|
|
20230823,173800,78150495,3280,3280,3280,3280,0
|
|
20230823,173700,78150495,3280,3280,3280,3280,0
|
|
20230823,173600,78150495,3280,3280,3280,3280,0
|
|
20230823,173500,78150495,3280,3280,3280,3280,0
|
|
20230823,173400,78150495,3280,3280,3280,3280,0
|
|
20230823,173300,78150495,3280,3280,3280,3280,0
|
|
20230823,173200,78150495,3280,3280,3280,3280,0
|
|
20230823,173100,78150495,3280,3280,3280,3280,0
|
|
20230823,173000,78150495,3280,3280,3280,3280,0
|
|
20230823,172900,78150495,3280,3280,3280,3280,0
|
|
20230823,172800,78150495,3280,3280,3280,3280,0
|
|
20230823,172700,78150495,3280,3280,3280,3280,0
|
|
20230823,172600,78150495,3280,3280,3280,3280,0
|
|
20230823,172500,78150495,3280,3280,3280,3280,0
|
|
20230823,172400,78150495,3280,3280,3280,3280,0
|
|
20230823,172300,78150495,3280,3280,3280,3280,0
|
|
20230823,172200,78150495,3280,3280,3280,3280,0
|
|
20230823,172100,78150495,3280,3280,3280,3280,0
|
|
20230823,172000,78150495,3280,3280,3280,3280,0
|
|
20230823,171900,78150495,3280,3280,3280,3280,1081
|
|
20230823,171800,78150495,3280,3280,3280,3280,0
|
|
20230823,171700,78150495,3280,3280,3280,3280,0
|
|
20230823,171600,78150495,3280,3280,3280,3280,0
|
|
20230823,171500,78150495,3280,3280,3280,3280,0
|
|
20230823,171400,78150495,3280,3280,3280,3280,0
|
|
20230823,171300,78150495,3280,3280,3280,3280,0
|
|
20230823,171200,78150495,3280,3280,3280,3280,0
|
|
20230823,171100,78150495,3280,3280,3280,3280,0
|
|
20230823,171000,78150495,3280,3280,3280,3280,0
|
|
20230823,170900,78150495,3280,3280,3280,3280,0
|
|
20230823,170800,78150495,3280,3280,3280,3280,0
|
|
20230823,170700,78150495,3280,3280,3280,3280,0
|
|
20230823,170600,78150495,3280,3280,3280,3280,0
|
|
20230823,170500,78150495,3280,3280,3280,3280,0
|
|
20230823,170400,78150495,3280,3280,3280,3280,0
|
|
20230823,170300,78150495,3280,3280,3280,3280,0
|
|
20230823,170200,78150495,3280,3280,3280,3280,0
|
|
20230823,170100,78150495,3280,3280,3280,3280,0
|
|
20230823,170000,78150495,3280,3280,3280,3280,0
|
|
20230823,165900,78150495,3280,3280,3280,3280,0
|
|
20230823,165800,78150495,3280,3280,3280,3280,0
|
|
20230823,165700,78150495,3280,3280,3280,3280,0
|
|
20230823,165600,78150495,3280,3280,3280,3280,0
|
|
20230823,165500,78150495,3280,3280,3280,3280,0
|
|
20230823,165400,78150495,3280,3280,3280,3280,0
|
|
20230823,165300,78150495,3280,3280,3280,3280,0
|
|
20230823,165200,78150495,3280,3280,3280,3280,0
|
|
20230823,165100,78150495,3280,3280,3280,3280,0
|
|
20230823,165000,78150495,3280,3280,3280,3280,0
|
|
20230823,164900,78150495,3280,3280,3280,3280,1081
|
|
20230823,164800,78150495,3280,3280,3280,3280,0
|
|
20230823,164700,78150495,3280,3280,3280,3280,0
|
|
20230823,164600,78150495,3280,3280,3280,3280,0
|
|
20230823,164500,78150495,3280,3280,3280,3280,0
|
|
20230823,164400,78150495,3280,3280,3280,3280,0
|
|
20230823,164300,78150495,3280,3280,3280,3280,0
|
|
20230823,164200,78150495,3280,3280,3280,3280,0
|
|
20230823,164100,78150495,3280,3280,3280,3280,0
|
|
20230823,164000,78150495,3280,3280,3280,3280,0
|
|
20230823,163900,78150495,3280,3280,3280,3280,0
|
|
20230823,163800,78150495,3280,3280,3280,3280,0
|
|
20230823,163700,78150495,3280,3280,3280,3280,0
|
|
20230823,163600,78150495,3280,3280,3280,3280,0
|
|
20230823,163500,78150495,3280,3280,3280,3280,0
|
|
20230823,163400,78150495,3280,3280,3280,3280,0
|
|
20230823,163300,78150495,3280,3280,3280,3280,0
|
|
20230823,163200,78150495,3280,3280,3280,3280,0
|
|
20230823,163100,78150495,3280,3280,3280,3280,0
|
|
20230823,163000,78150495,3280,3280,3280,3280,0
|
|
20230823,162900,78150495,3280,3280,3280,3280,0
|
|
20230823,162800,78150495,3280,3280,3280,3280,0
|
|
20230823,162700,78150495,3280,3280,3280,3280,0
|
|
20230823,162600,78150495,3280,3280,3280,3280,0
|
|
20230823,162500,78150495,3280,3280,3280,3280,0
|
|
20230823,162400,78150495,3280,3280,3280,3280,0
|
|
20230823,162300,78150495,3280,3280,3280,3280,0
|
|
20230823,162200,78150495,3280,3280,3280,3280,0
|
|
20230823,162100,78150495,3280,3280,3280,3280,0
|
|
20230823,162000,78150495,3280,3280,3280,3280,0
|
|
20230823,161900,78150495,3280,3280,3280,3280,1081
|
|
20230823,161800,78150495,3280,3280,3280,3280,0
|
|
20230823,161700,78150495,3280,3280,3280,3280,0
|
|
20230823,161600,78150495,3280,3280,3280,3280,0
|
|
20230823,161500,78150495,3280,3280,3280,3280,0
|
|
20230823,161400,78150495,3280,3280,3280,3280,0
|
|
20230823,161300,78150495,3280,3280,3280,3280,0
|
|
20230823,161200,78150495,3280,3280,3280,3280,0
|
|
20230823,161100,78150495,3280,3280,3280,3280,0
|
|
20230823,161000,78150495,3280,3280,3280,3280,0
|
|
20230823,160900,78150495,3280,3280,3280,3280,0
|
|
20230823,160800,78150495,3280,3280,3280,3280,0
|
|
20230823,160700,78150495,3280,3280,3280,3280,0
|
|
20230823,160600,78150495,3280,3280,3280,3280,0
|
|
20230823,160500,78150495,3280,3280,3280,3280,0
|
|
20230823,160400,78150495,3280,3280,3280,3280,0
|
|
20230823,160300,78150495,3280,3280,3280,3280,0
|
|
20230823,160200,78150495,3280,3280,3280,3280,0
|
|
20230823,160100,78150495,3280,3280,3280,3280,0
|
|
20230823,160000,78150495,3280,3280,3280,3280,0
|
|
20230823,155900,78150495,3280,3280,3280,3280,0
|
|
20230823,155800,78150495,3280,3280,3280,3280,0
|
|
20230823,155700,78150495,3280,3280,3280,3280,0
|
|
20230823,155600,78150495,3280,3280,3280,3280,0
|
|
20230823,155500,78150495,3280,3280,3280,3280,0
|
|
20230823,155400,78150495,3280,3280,3280,3280,0
|
|
20230823,155300,78150495,3280,3280,3280,3280,0
|
|
20230823,155200,78150495,3280,3280,3280,3280,0
|
|
20230823,155100,78150495,3280,3280,3280,3280,0
|
|
20230823,155000,78150495,3280,3280,3280,3280,0
|
|
20230823,154900,78150495,3280,3280,3280,3280,1081
|
|
20230823,154800,78150495,3280,3280,3280,3280,0
|
|
20230823,154700,78150495,3280,3280,3280,3280,0
|
|
20230823,154600,78150495,3280,3280,3280,3280,0
|
|
20230823,154500,78150495,3280,3280,3280,3280,0
|
|
20230823,154400,78150495,3280,3280,3280,3280,0
|
|
20230823,154300,78150495,3280,3280,3280,3280,0
|
|
20230823,154200,78150495,3280,3280,3280,3280,0
|
|
20230823,154100,78150495,3280,3280,3280,3280,0
|
|
20230823,154000,78150495,3280,3280,3280,3280,0
|
|
20230823,153900,78150495,3280,3280,3280,3280,0
|
|
20230823,153800,78150495,3280,3280,3280,3280,0
|
|
20230823,153700,78150495,3280,3280,3280,3280,0
|
|
20230823,153600,78150495,3280,3280,3280,3280,0
|
|
20230823,153500,78150495,3280,3280,3280,3280,0
|
|
20230823,153400,78150495,3280,3280,3280,3280,0
|
|
20230823,153300,78150495,3280,3280,3280,3280,0
|
|
20230823,153200,78150495,3280,3280,3280,3280,0
|
|
20230823,153100,78150495,3280,3280,3280,3280,0
|
|
20230823,153000,78150495,3280,3280,3280,3280,1081
|
|
20230823,152900,74604815,3250,3250,3250,3250,0
|
|
20230823,152800,74604815,3250,3250,3250,3250,0
|
|
20230823,152700,74604815,3250,3250,3250,3250,0
|
|
20230823,152600,74604815,3250,3250,3250,3250,0
|
|
20230823,152500,74604815,3250,3250,3250,3250,0
|
|
20230823,152400,74604815,3250,3250,3250,3250,0
|
|
20230823,152300,74604815,3250,3250,3250,3250,0
|
|
20230823,152200,74604815,3250,3250,3250,3250,0
|
|
20230823,152100,74604815,3250,3250,3250,3250,0
|
|
20230823,152000,74604815,3250,3250,3250,3250,0
|
|
20230823,151900,74604815,3250,3270,3270,3250,820
|
|
20230823,151800,71925675,3270,3265,3270,3265,31
|
|
20230823,151700,71824455,3250,3250,3250,3250,0
|
|
20230823,151600,71824455,3250,3250,3250,3250,4
|
|
20230823,151500,71811455,3250,3250,3250,3250,500
|
|
20230823,151400,70186455,3250,3250,3250,3250,10
|
|
20230823,151300,70153955,3255,3255,3255,3255,0
|
|
20230823,151200,70153955,3255,3255,3255,3255,0
|
|
20230823,151100,70153955,3255,3255,3255,3255,124
|
|
20230823,151000,69750335,3260,3260,3260,3260,0
|
|
20230823,150900,69750335,3260,3260,3260,3260,0
|
|
20230823,150800,69750335,3260,3260,3260,3260,1
|
|
20230823,150700,69747075,3250,3250,3250,3250,0
|
|
20230823,150600,69747075,3250,3250,3250,3250,0
|
|
20230823,150500,69747075,3250,3250,3250,3250,500
|
|
20230823,150400,68122075,3250,3250,3250,3250,300
|
|
20230823,150300,67147075,3270,3250,3270,3250,468
|
|
20230823,150200,65626050,3245,3245,3245,3245,0
|
|
20230823,150100,65626050,3245,3245,3245,3245,0
|
|
20230823,150000,65626050,3245,3245,3245,3245,0
|
|
20230823,145900,65626050,3245,3245,3245,3245,0
|
|
20230823,145800,65626050,3245,3245,3245,3245,0
|
|
20230823,145700,65626050,3245,3245,3245,3245,0
|
|
20230823,145600,65626050,3245,3245,3245,3245,0
|
|
20230823,145500,65626050,3245,3245,3245,3245,0
|
|
20230823,145400,65626050,3245,3245,3245,3245,0
|
|
20230823,145300,65626050,3245,3245,3245,3245,0
|
|
20230823,145200,65626050,3245,3245,3245,3245,125
|
|
20230823,145100,65220425,3245,3245,3245,3245,0
|
|
20230823,145000,65220425,3245,3245,3245,3245,0
|
|
20230823,144900,65220425,3245,3245,3245,3245,70
|
|
20230823,144800,64993275,3265,3265,3265,3265,0
|
|
20230823,144700,64993275,3265,3265,3265,3265,0
|
|
20230823,144600,64993275,3265,3265,3265,3265,1
|
|
20230823,144500,64990010,3250,3250,3250,3250,465
|
|
20230823,144400,63478760,3250,3250,3250,3250,0
|
|
20230823,144300,63478760,3250,3255,3255,3250,1401
|
|
20230823,144200,58925360,3270,3270,3270,3270,0
|
|
20230823,144100,58925360,3270,3270,3270,3270,0
|
|
20230823,144000,58925360,3270,3270,3270,3270,1
|
|
20230823,143900,58922090,3265,3265,3265,3265,1
|
|
20230823,143800,58918825,3250,3255,3255,3250,200
|
|
20230823,143700,58267955,3270,3270,3270,3270,0
|
|
20230823,143600,58267955,3270,3270,3270,3270,0
|
|
20230823,143500,58267955,3270,3270,3270,3270,2
|
|
20230823,143400,58261415,3270,3260,3270,3260,2
|
|
20230823,143300,58254885,3260,3260,3260,3260,0
|
|
20230823,143200,58254885,3260,3260,3260,3260,1
|
|
20230823,143100,58251625,3270,3270,3270,3270,0
|
|
20230823,143000,58251625,3270,3270,3270,3270,0
|
|
20230823,142900,58251625,3270,3270,3270,3270,0
|
|
20230823,142800,58251625,3270,3270,3270,3270,0
|
|
20230823,142700,58251625,3270,3270,3270,3270,0
|
|
20230823,142600,58251625,3270,3270,3270,3270,0
|
|
20230823,142500,58251625,3270,3270,3270,3270,0
|
|
20230823,142400,58251625,3270,3270,3270,3270,0
|
|
20230823,142300,58251625,3270,3270,3270,3270,0
|
|
20230823,142200,58251625,3270,3270,3270,3270,0
|
|
20230823,142100,58251625,3270,3270,3270,3270,0
|
|
20230823,142000,58251625,3270,3270,3270,3270,0
|
|
20230823,141900,58251625,3270,3270,3270,3270,0
|
|
20230823,141800,58251625,3270,3270,3270,3270,0
|
|
20230823,141700,58251625,3270,3270,3270,3270,0
|
|
20230823,141600,58251625,3270,3270,3270,3270,0
|
|
20230823,141500,58251625,3270,3265,3270,3265,1000
|
|
20230823,141400,54982335,3265,3265,3265,3265,0
|
|
20230823,141300,54982335,3265,3265,3265,3265,0
|
|
20230823,141200,54982335,3265,3265,3265,3265,0
|
|
20230823,141100,54982335,3265,3265,3265,3265,0
|
|
20230823,141000,54982335,3265,3265,3265,3265,0
|
|
20230823,140900,54982335,3265,3265,3265,3265,1
|
|
20230823,140800,54979070,3245,3245,3245,3245,0
|
|
20230823,140700,54979070,3245,3245,3245,3245,0
|
|
20230823,140600,54979070,3245,3245,3245,3245,0
|
|
20230823,140500,54979070,3245,3245,3245,3245,1
|
|
20230823,140400,54975825,3270,3270,3270,3270,0
|
|
20230823,140300,54975825,3270,3270,3270,3270,0
|
|
20230823,140200,54975825,3270,3270,3270,3270,0
|
|
20230823,140100,54975825,3270,3245,3270,3245,2000
|
|
20230823,140000,48443755,3240,3240,3240,3240,0
|
|
20230823,135900,48443755,3240,3240,3240,3240,0
|
|
20230823,135800,48443755,3240,3240,3240,3240,185
|
|
20230823,135700,47844355,3240,3240,3240,3240,0
|
|
20230823,135600,47844355,3240,3240,3240,3240,15
|
|
20230823,135500,47795755,3240,3240,3240,3240,0
|
|
20230823,135400,47795755,3240,3240,3240,3240,0
|
|
20230823,135300,47795755,3240,3240,3240,3240,0
|
|
20230823,135200,47795755,3240,3240,3240,3240,0
|
|
20230823,135100,47795755,3240,3240,3240,3240,0
|
|
20230823,135000,47795755,3240,3240,3240,3240,0
|
|
20230823,134900,47795755,3240,3240,3240,3240,0
|
|
20230823,134800,47795755,3240,3240,3240,3240,0
|
|
20230823,134700,47795755,3240,3240,3240,3240,0
|
|
20230823,134600,47795755,3240,3240,3240,3240,0
|
|
20230823,134500,47795755,3240,3240,3240,3240,53
|
|
20230823,134400,47624035,3240,3245,3245,3240,54
|
|
20230823,134300,47449040,3240,3240,3240,3240,0
|
|
20230823,134200,47449040,3240,3240,3240,3240,0
|
|
20230823,134100,47449040,3240,3250,3250,3240,13
|
|
20230823,134000,47406910,3245,3245,3245,3245,14
|
|
20230823,133900,47361480,3240,3240,3240,3240,0
|
|
20230823,133800,47361480,3240,3240,3240,3240,0
|
|
20230823,133700,47361480,3240,3240,3240,3240,0
|
|
20230823,133600,47361480,3240,3240,3240,3240,0
|
|
20230823,133500,47361480,3240,3240,3240,3240,308
|
|
20230823,133400,46363560,3240,3240,3240,3240,1
|
|
20230823,133300,46360320,3250,3250,3250,3250,100
|
|
20230823,133200,46035320,3250,3250,3250,3250,0
|
|
20230823,133100,46035320,3250,3250,3250,3250,0
|
|
20230823,133000,46035320,3250,3250,3250,3250,8
|
|
20230823,132900,46009320,3250,3250,3250,3250,0
|
|
20230823,132800,46009320,3250,3250,3250,3250,0
|
|
20230823,132700,46009320,3250,3250,3250,3250,0
|
|
20230823,132600,46009320,3250,3250,3250,3250,0
|
|
20230823,132500,46009320,3250,3250,3250,3250,0
|
|
20230823,132400,46009320,3250,3250,3250,3250,1
|
|
20230823,132300,46006070,3240,3240,3240,3240,0
|
|
20230823,132200,46006070,3240,3240,3240,3240,0
|
|
20230823,132100,46006070,3240,3240,3240,3240,0
|
|
20230823,132000,46006070,3240,3240,3240,3240,0
|
|
20230823,131900,46006070,3240,3240,3240,3240,0
|
|
20230823,131800,46006070,3240,3240,3240,3240,0
|
|
20230823,131700,46006070,3240,3240,3240,3240,0
|
|
20230823,131600,46006070,3240,3240,3240,3240,0
|
|
20230823,131500,46006070,3240,3240,3240,3240,0
|
|
20230823,131400,46006070,3240,3240,3240,3240,0
|
|
20230823,131300,46006070,3240,3240,3240,3240,0
|
|
20230823,131200,46006070,3240,3240,3240,3240,0
|
|
20230823,131100,46006070,3240,3240,3240,3240,0
|
|
20230823,131000,46006070,3240,3240,3240,3240,0
|
|
20230823,130900,46006070,3240,3240,3240,3240,0
|
|
20230823,130800,46006070,3240,3240,3240,3240,0
|
|
20230823,130700,46006070,3240,3240,3240,3240,0
|
|
20230823,130600,46006070,3240,3240,3240,3240,0
|
|
20230823,130500,46006070,3240,3240,3240,3240,0
|
|
20230823,130400,46006070,3240,3240,3240,3240,6
|
|
20230823,130300,45986630,3240,3240,3240,3240,0
|
|
20230823,130200,45986630,3240,3240,3240,3240,208
|
|
20230823,130100,45312710,3250,3250,3250,3250,0
|
|
20230823,130000,45312710,3250,3250,3250,3250,0
|
|
20230823,125900,45312710,3250,3250,3250,3250,0
|
|
20230823,125800,45312710,3250,3250,3250,3250,0
|
|
20230823,125700,45312710,3250,3250,3250,3250,0
|
|
20230823,125600,45312710,3250,3250,3250,3250,0
|
|
20230823,125500,45312710,3250,3250,3250,3250,0
|
|
20230823,125400,45312710,3250,3250,3250,3250,0
|
|
20230823,125300,45312710,3250,3250,3250,3250,0
|
|
20230823,125200,45312710,3250,3250,3250,3250,0
|
|
20230823,125100,45312710,3250,3250,3250,3250,0
|
|
20230823,125000,45312710,3250,3250,3250,3250,0
|
|
20230823,124900,45312710,3250,3250,3250,3250,0
|
|
20230823,124800,45312710,3250,3250,3250,3250,0
|
|
20230823,124700,45312710,3250,3250,3250,3250,0
|
|
20230823,124600,45312710,3250,3250,3250,3250,0
|
|
20230823,124500,45312710,3250,3250,3250,3250,0
|
|
20230823,124400,45312710,3250,3250,3250,3250,50
|
|
20230823,124300,45150210,3250,3250,3250,3250,0
|
|
20230823,124200,45150210,3250,3250,3250,3250,0
|
|
20230823,124100,45150210,3250,3250,3250,3250,18
|
|
20230823,124000,45091710,3250,3250,3250,3250,10
|
|
20230823,123900,45059210,3240,3240,3240,3240,0
|
|
20230823,123800,45059210,3240,3240,3240,3240,0
|
|
20230823,123700,45059210,3240,3240,3240,3240,0
|
|
20230823,123600,45059210,3240,3240,3240,3240,0
|
|
20230823,123500,45059210,3240,3240,3240,3240,0
|
|
20230823,123400,45059210,3240,3240,3240,3240,0
|
|
20230823,123300,45059210,3240,3240,3240,3240,0
|
|
20230823,123200,45059210,3240,3240,3240,3240,0
|
|
20230823,123100,45059210,3240,3240,3240,3240,0
|
|
20230823,123000,45059210,3240,3240,3240,3240,0
|
|
20230823,122900,45059210,3240,3240,3240,3240,0
|
|
20230823,122800,45059210,3240,3240,3240,3240,0
|
|
20230823,122700,45059210,3240,3240,3240,3240,0
|
|
20230823,122600,45059210,3240,3240,3240,3240,0
|
|
20230823,122500,45059210,3240,3240,3240,3240,0
|
|
20230823,122400,45059210,3240,3240,3240,3240,0
|
|
20230823,122300,45059210,3240,3240,3240,3240,0
|
|
20230823,122200,45059210,3240,3240,3240,3240,0
|
|
20230823,122100,45059210,3240,3240,3240,3240,0
|
|
20230823,122000,45059210,3240,3240,3240,3240,0
|
|
20230823,121900,45059210,3240,3240,3240,3240,0
|
|
20230823,121800,45059210,3240,3240,3240,3240,0
|
|
20230823,121700,45059210,3240,3250,3250,3240,16
|
|
20230823,121600,45007220,3240,3240,3240,3240,0
|
|
20230823,121500,45007220,3240,3240,3240,3240,20
|
|
20230823,121400,44942420,3250,3250,3250,3250,0
|
|
20230823,121300,44942420,3250,3250,3250,3250,0
|
|
20230823,121200,44942420,3250,3250,3250,3250,0
|
|
20230823,121100,44942420,3250,3250,3250,3250,0
|
|
20230823,121000,44942420,3250,3250,3250,3250,0
|
|
20230823,120900,44942420,3250,3250,3250,3250,0
|
|
20230823,120800,44942420,3250,3250,3250,3250,0
|
|
20230823,120700,44942420,3250,3250,3250,3250,0
|
|
20230823,120600,44942420,3250,3250,3250,3250,0
|
|
20230823,120500,44942420,3250,3250,3250,3250,0
|
|
20230823,120400,44942420,3250,3250,3250,3250,0
|
|
20230823,120300,44942420,3250,3250,3250,3250,0
|
|
20230823,120200,44942420,3250,3250,3250,3250,2
|
|
20230823,120100,44935920,3250,3250,3250,3250,0
|
|
20230823,120000,44935920,3250,3250,3250,3250,1
|
|
20230823,115900,44932670,3240,3240,3240,3240,0
|
|
20230823,115800,44932670,3240,3240,3240,3240,0
|
|
20230823,115700,44932670,3240,3240,3240,3240,0
|
|
20230823,115600,44932670,3240,3240,3240,3240,0
|
|
20230823,115500,44932670,3240,3240,3240,3240,0
|
|
20230823,115400,44932670,3240,3240,3240,3240,1
|
|
20230823,115300,44929430,3250,3250,3250,3250,0
|
|
20230823,115200,44929430,3250,3250,3250,3250,0
|
|
20230823,115100,44929430,3250,3250,3250,3250,0
|
|
20230823,115000,44929430,3250,3250,3250,3250,1
|
|
20230823,114900,44926180,3250,3250,3250,3250,9
|
|
20230823,114800,44896930,3255,3255,3255,3255,0
|
|
20230823,114700,44896930,3255,3255,3255,3255,0
|
|
20230823,114600,44896930,3255,3255,3255,3255,0
|
|
20230823,114500,44896930,3255,3255,3255,3255,0
|
|
20230823,114400,44896930,3255,3255,3255,3255,0
|
|
20230823,114300,44896930,3255,3255,3255,3255,0
|
|
20230823,114200,44896930,3255,3255,3255,3255,0
|
|
20230823,114100,44896930,3255,3255,3255,3255,0
|
|
20230823,114000,44896930,3255,3255,3255,3255,1
|
|
20230823,113900,44893675,3250,3250,3250,3250,206
|
|
20230823,113800,44224175,3255,3255,3255,3255,0
|
|
20230823,113700,44224175,3255,3255,3255,3255,0
|
|
20230823,113600,44224175,3255,3255,3255,3255,0
|
|
20230823,113500,44224175,3255,3255,3255,3255,0
|
|
20230823,113400,44224175,3255,3255,3255,3255,6
|
|
20230823,113300,44204645,3255,3255,3255,3255,0
|
|
20230823,113200,44204645,3255,3255,3255,3255,0
|
|
20230823,113100,44204645,3255,3255,3255,3255,110
|
|
20230823,113000,43846595,3255,3255,3255,3255,0
|
|
20230823,112900,43846595,3255,3255,3255,3255,0
|
|
20230823,112800,43846595,3255,3255,3255,3255,0
|
|
20230823,112700,43846595,3255,3255,3255,3255,0
|
|
20230823,112600,43846595,3255,3255,3255,3255,0
|
|
20230823,112500,43846595,3255,3255,3255,3255,0
|
|
20230823,112400,43846595,3255,3255,3255,3255,1
|
|
20230823,112300,43843340,3255,3255,3255,3255,0
|
|
20230823,112200,43843340,3255,3255,3255,3255,0
|
|
20230823,112100,43843340,3255,3255,3255,3255,0
|
|
20230823,112000,43843340,3255,3255,3255,3255,0
|
|
20230823,111900,43843340,3255,3255,3255,3255,0
|
|
20230823,111800,43843340,3255,3240,3255,3240,138
|
|
20230823,111700,43396205,3230,3240,3240,3230,78
|
|
20230823,111600,43144245,3240,3240,3240,3240,500
|
|
20230823,111500,41524245,3235,3245,3245,3235,1400
|
|
20230823,111400,36988010,3245,3245,3245,3245,13
|
|
20230823,111300,36945825,3245,3245,3245,3245,0
|
|
20230823,111200,36945825,3245,3245,3245,3245,113
|
|
20230823,111100,36579140,3255,3255,3255,3255,0
|
|
20230823,111000,36579140,3255,3255,3255,3255,0
|
|
20230823,110900,36579140,3255,3255,3255,3255,0
|
|
20230823,110800,36579140,3255,3255,3255,3255,0
|
|
20230823,110700,36579140,3255,3255,3255,3255,0
|
|
20230823,110600,36579140,3255,3255,3255,3255,0
|
|
20230823,110500,36579140,3255,3255,3255,3255,0
|
|
20230823,110400,36579140,3255,3255,3255,3255,20
|
|
20230823,110300,36514040,3255,3255,3255,3255,0
|
|
20230823,110200,36514040,3255,3255,3255,3255,0
|
|
20230823,110100,36514040,3255,3255,3255,3255,2
|
|
20230823,110000,36507530,3245,3245,3245,3245,0
|
|
20230823,105900,36507530,3245,3245,3245,3245,0
|
|
20230823,105800,36507530,3245,3245,3245,3245,0
|
|
20230823,105700,36507530,3245,3245,3245,3245,0
|
|
20230823,105600,36507530,3245,3245,3245,3245,30
|
|
20230823,105500,36410180,3245,3245,3245,3245,0
|
|
20230823,105400,36410180,3245,3245,3245,3245,0
|
|
20230823,105300,36410180,3245,3245,3245,3245,0
|
|
20230823,105200,36410180,3245,3245,3245,3245,70
|
|
20230823,105100,36183030,3245,3245,3245,3245,0
|
|
20230823,105000,36183030,3245,3245,3245,3245,0
|
|
20230823,104900,36183030,3245,3245,3245,3245,358
|
|
20230823,104800,35021320,3245,3245,3245,3245,0
|
|
20230823,104700,35021320,3245,3245,3245,3245,0
|
|
20230823,104600,35021320,3245,3245,3245,3245,0
|
|
20230823,104500,35021320,3245,3245,3245,3245,12
|
|
20230823,104400,34982380,3250,3250,3250,3250,0
|
|
20230823,104300,34982380,3250,3250,3250,3250,147
|
|
20230823,104200,34504630,3255,3255,3255,3255,0
|
|
20230823,104100,34504630,3255,3255,3255,3255,39
|
|
20230823,104000,34377685,3255,3255,3255,3255,0
|
|
20230823,103900,34377685,3255,3255,3255,3255,0
|
|
20230823,103800,34377685,3255,3255,3255,3255,0
|
|
20230823,103700,34377685,3255,3255,3255,3255,1
|
|
20230823,103600,34374430,3255,3255,3255,3255,0
|
|
20230823,103500,34374430,3255,3255,3255,3255,0
|
|
20230823,103400,34374430,3255,3255,3255,3255,41
|
|
20230823,103300,34240975,3260,3260,3260,3260,100
|
|
20230823,103200,33914975,3260,3260,3260,3260,0
|
|
20230823,103100,33914975,3260,3260,3260,3260,5
|
|
20230823,103000,33898675,3260,3260,3260,3260,0
|
|
20230823,102900,33898675,3260,3260,3260,3260,323
|
|
20230823,102800,32845695,3255,3255,3255,3255,0
|
|
20230823,102700,32845695,3255,3255,3255,3255,0
|
|
20230823,102600,32845695,3255,3255,3255,3255,0
|
|
20230823,102500,32845695,3255,3255,3255,3255,0
|
|
20230823,102400,32845695,3255,3255,3255,3255,0
|
|
20230823,102300,32845695,3255,3255,3255,3255,29
|
|
20230823,102200,32751300,3255,3255,3255,3255,0
|
|
20230823,102100,32751300,3255,3255,3255,3255,0
|
|
20230823,102000,32751300,3255,3255,3255,3255,30
|
|
20230823,101900,32653650,3255,3255,3255,3255,0
|
|
20230823,101800,32653650,3255,3250,3255,3250,105
|
|
20230823,101700,32312385,3250,3250,3250,3250,0
|
|
20230823,101600,32312385,3250,3250,3250,3250,0
|
|
20230823,101500,32312385,3250,3250,3250,3250,0
|
|
20230823,101400,32312385,3250,3250,3250,3250,0
|
|
20230823,101300,32312385,3250,3250,3250,3250,0
|
|
20230823,101200,32312385,3250,3250,3250,3250,0
|
|
20230823,101100,32312385,3250,3250,3250,3250,1
|
|
20230823,101000,32309135,3250,3235,3250,3235,158
|
|
20230823,100900,31797135,3230,3240,3240,3230,2060
|
|
20230823,100800,25134610,3255,3255,3255,3255,1
|
|
20230823,100700,25131355,3255,3255,3255,3255,0
|
|
20230823,100600,25131355,3255,3255,3255,3255,0
|
|
20230823,100500,25131355,3255,3255,3255,3255,0
|
|
20230823,100400,25131355,3255,3255,3255,3255,31
|
|
20230823,100300,25030450,3255,3255,3255,3255,0
|
|
20230823,100200,25030450,3255,3255,3255,3255,0
|
|
20230823,100100,25030450,3255,3255,3255,3255,0
|
|
20230823,100000,25030450,3255,3255,3255,3255,0
|
|
20230823,095900,25030450,3255,3255,3255,3255,0
|
|
20230823,095800,25030450,3255,3255,3255,3255,0
|
|
20230823,095700,25030450,3255,3255,3255,3255,0
|
|
20230823,095600,25030450,3255,3255,3255,3255,0
|
|
20230823,095500,25030450,3255,3255,3255,3255,0
|
|
20230823,095400,25030450,3255,3255,3255,3255,0
|
|
20230823,095300,25030450,3255,3255,3255,3255,0
|
|
20230823,095200,25030450,3255,3255,3255,3255,0
|
|
20230823,095100,25030450,3255,3255,3255,3255,0
|
|
20230823,095000,25030450,3255,3255,3255,3255,0
|
|
20230823,094900,25030450,3255,3255,3255,3255,3
|
|
20230823,094800,25020685,3230,3230,3230,3230,0
|
|
20230823,094700,25020685,3230,3235,3235,3230,1057
|
|
20230823,094600,21606355,3235,3235,3235,3235,0
|
|
20230823,094500,21606355,3235,3240,3240,3235,1800
|
|
20230823,094400,15782835,3240,3240,3240,3240,0
|
|
20230823,094300,15782835,3240,3240,3240,3240,497
|
|
20230823,094200,14172555,3240,3240,3240,3240,0
|
|
20230823,094100,14172555,3240,3245,3245,3240,1503
|
|
20230823,094000,9300390,3255,3255,3255,3255,3
|
|
20230823,093900,9290625,3255,3255,3255,3255,0
|
|
20230823,093800,9290625,3255,3255,3255,3255,0
|
|
20230823,093700,9290625,3255,3255,3255,3255,0
|
|
20230823,093600,9290625,3255,3255,3255,3255,0
|
|
20230823,093500,9290625,3255,3255,3255,3255,13
|
|
20230823,093400,9248310,3255,3255,3255,3255,0
|
|
20230823,093300,9248310,3255,3255,3255,3255,12
|
|
20230823,093200,9209250,3250,3250,3250,3250,0
|
|
20230823,093100,9209250,3250,3250,3250,3250,250
|
|
20230823,093000,8396750,3260,3260,3260,3260,100
|
|
20230823,092900,8070750,3250,3250,3250,3250,0
|
|
20230823,092800,8070750,3250,3250,3250,3250,52
|
|
20230823,092700,7901750,3250,3250,3250,3250,50
|
|
20230823,092600,7739250,3250,3260,3260,3250,694
|
|
20230823,092500,5483000,3255,3260,3260,3255,10
|
|
20230823,092400,5450435,3260,3260,3260,3260,10
|
|
20230823,092300,5417835,3265,3265,3265,3265,1
|
|
20230823,092200,5414570,3270,3270,3270,3270,0
|
|
20230823,092100,5414570,3270,3270,3270,3270,0
|
|
20230823,092000,5414570,3270,3270,3270,3270,0
|
|
20230823,091900,5414570,3270,3270,3270,3270,0
|
|
20230823,091800,5414570,3270,3270,3270,3270,10
|
|
20230823,091700,5381870,3270,3260,3270,3260,720
|
|
20230823,091600,3027670,3270,3270,3270,3270,0
|
|
20230823,091500,3027670,3270,3270,3270,3270,0
|
|
20230823,091400,3027670,3270,3270,3270,3270,0
|
|
20230823,091300,3027670,3270,3270,3270,3270,0
|
|
20230823,091200,3027670,3270,3270,3270,3270,63
|
|
20230823,091100,2821660,3255,3255,3255,3255,0
|
|
20230823,091000,2821660,3255,3260,3260,3255,200
|
|
20230823,090900,2170640,3270,3270,3270,3270,2
|
|
20230823,090800,2164100,3275,3275,3275,3275,0
|
|
20230823,090700,2164100,3275,3270,3275,3270,30
|
|
20230823,090600,2065905,3275,3275,3275,3275,0
|
|
20230823,090500,2065905,3275,3275,3275,3275,6
|
|
20230823,090400,2046255,3260,3260,3260,3260,300
|
|
20230823,090300,1068255,3260,3260,3260,3260,0
|
|
20230823,090200,1068255,3260,3260,3260,3260,61
|
|
20230823,090100,869395,3265,3285,3285,3265,259
|
|
20230823,090000,22995,3285,3285,3285,3285,7
|